KissMeData/079190/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,193800,256221979,1135,1135,1135,1135,3625
20230707,193700,256221979,1135,1135,1135,1135,0
20230707,193600,256221979,1135,1135,1135,1135,0
20230707,193500,256221979,1135,1135,1135,1135,0
20230707,193400,256221979,1135,1135,1135,1135,0
20230707,193300,256221979,1135,1135,1135,1135,0
20230707,193200,256221979,1135,1135,1135,1135,0
20230707,193100,256221979,1135,1135,1135,1135,0
20230707,193000,256221979,1135,1135,1135,1135,0
20230707,192900,256221979,1135,1135,1135,1135,0
20230707,192800,256221979,1135,1135,1135,1135,0
20230707,192700,256221979,1135,1135,1135,1135,0
20230707,192600,256221979,1135,1135,1135,1135,0
20230707,192500,256221979,1135,1135,1135,1135,0
20230707,192400,256221979,1135,1135,1135,1135,0
20230707,192300,256221979,1135,1135,1135,1135,0
20230707,192200,256221979,1135,1135,1135,1135,0
20230707,192100,256221979,1135,1135,1135,1135,0
20230707,192000,256221979,1135,1135,1135,1135,0
20230707,191900,256221979,1135,1135,1135,1135,0
20230707,191800,256221979,1135,1135,1135,1135,0
20230707,191700,256221979,1135,1135,1135,1135,0
20230707,191600,256221979,1135,1135,1135,1135,0
20230707,191500,256221979,1135,1135,1135,1135,0
20230707,191400,256221979,1135,1135,1135,1135,0
20230707,191300,256221979,1135,1135,1135,1135,0
20230707,191200,256221979,1135,1135,1135,1135,0
20230707,191100,256221979,1135,1135,1135,1135,0
20230707,191000,256221979,1135,1135,1135,1135,0
20230707,190900,256221979,1135,1135,1135,1135,0
20230707,190800,256221979,1135,1135,1135,1135,3625
20230707,190700,256221979,1135,1135,1135,1135,0
20230707,190600,256221979,1135,1135,1135,1135,0
20230707,190500,256221979,1135,1135,1135,1135,0
20230707,190400,256221979,1135,1135,1135,1135,0
20230707,190300,256221979,1135,1135,1135,1135,0
20230707,190200,256221979,1135,1135,1135,1135,0
20230707,190100,256221979,1135,1135,1135,1135,0
20230707,190000,256221979,1135,1135,1135,1135,0
20230707,185900,256221979,1135,1135,1135,1135,0
20230707,185800,256221979,1135,1135,1135,1135,0
20230707,185700,256221979,1135,1135,1135,1135,0
20230707,185600,256221979,1135,1135,1135,1135,0
20230707,185500,256221979,1135,1135,1135,1135,0
20230707,185400,256221979,1135,1135,1135,1135,0
20230707,185300,256221979,1135,1135,1135,1135,0
20230707,185200,256221979,1135,1135,1135,1135,0
20230707,185100,256221979,1135,1135,1135,1135,0
20230707,185000,256221979,1135,1135,1135,1135,0
20230707,184900,256221979,1135,1135,1135,1135,0
20230707,184800,256221979,1135,1135,1135,1135,0
20230707,184700,256221979,1135,1135,1135,1135,0
20230707,184600,256221979,1135,1135,1135,1135,0
20230707,184500,256221979,1135,1135,1135,1135,0
20230707,184400,256221979,1135,1135,1135,1135,0
20230707,184300,256221979,1135,1135,1135,1135,0
20230707,184200,256221979,1135,1135,1135,1135,0
20230707,184100,256221979,1135,1135,1135,1135,0
20230707,184000,256221979,1135,1135,1135,1135,0
20230707,183900,256221979,1135,1135,1135,1135,0
20230707,183800,256221979,1135,1135,1135,1135,3625
20230707,183700,256221979,1135,1135,1135,1135,0
20230707,183600,256221979,1135,1135,1135,1135,0
20230707,183500,256221979,1135,1135,1135,1135,0
20230707,183400,256221979,1135,1135,1135,1135,0
20230707,183300,256221979,1135,1135,1135,1135,0
20230707,183200,256221979,1135,1135,1135,1135,0
20230707,183100,256221979,1135,1135,1135,1135,0
20230707,183000,256221979,1135,1135,1135,1135,0
20230707,182900,256221979,1135,1135,1135,1135,0
20230707,182800,256221979,1135,1135,1135,1135,0
20230707,182700,256221979,1135,1135,1135,1135,0
20230707,182600,256221979,1135,1135,1135,1135,0
20230707,182500,256221979,1135,1135,1135,1135,0
20230707,182400,256221979,1135,1135,1135,1135,0
20230707,182300,256221979,1135,1135,1135,1135,0
20230707,182200,256221979,1135,1135,1135,1135,0
20230707,182100,256221979,1135,1135,1135,1135,0
20230707,182000,256221979,1135,1135,1135,1135,0
20230707,181900,256221979,1135,1135,1135,1135,0
20230707,181800,256221979,1135,1135,1135,1135,0
20230707,181700,256221979,1135,1135,1135,1135,0
20230707,181600,256221979,1135,1135,1135,1135,0
20230707,181500,256221979,1135,1135,1135,1135,0
20230707,181400,256221979,1135,1135,1135,1135,0
20230707,181300,256221979,1135,1135,1135,1135,0
20230707,181200,256221979,1135,1135,1135,1135,0
20230707,181100,256221979,1135,1135,1135,1135,0
20230707,181000,256221979,1135,1135,1135,1135,0
20230707,180900,256221979,1135,1135,1135,1135,0
20230707,180800,256221979,1135,1135,1135,1135,3625
20230707,180700,256221979,1135,1135,1135,1135,0
20230707,180600,256221979,1135,1135,1135,1135,0
20230707,180500,256221979,1135,1135,1135,1135,0
20230707,180400,256221979,1135,1135,1135,1135,0
20230707,180300,256221979,1135,1135,1135,1135,0
20230707,180200,256221979,1135,1135,1135,1135,0
20230707,180100,256221979,1135,1135,1135,1135,0
20230707,180000,256221979,1135,1135,1135,1135,0
20230707,175900,256221979,1135,1135,1135,1135,0
20230707,175800,256221979,1135,1135,1135,1135,0
20230707,175700,256221979,1135,1135,1135,1135,0
20230707,175600,256221979,1135,1135,1135,1135,0
20230707,175500,256221979,1135,1135,1135,1135,0
20230707,175400,256221979,1135,1135,1135,1135,0
20230707,175300,256221979,1135,1135,1135,1135,0
20230707,175200,256221979,1135,1135,1135,1135,0
20230707,175100,256221979,1135,1135,1135,1135,0
20230707,175000,256221979,1135,1135,1135,1135,0
20230707,174900,256221979,1135,1135,1135,1135,0
20230707,174800,256221979,1135,1135,1135,1135,0
20230707,174700,256221979,1135,1135,1135,1135,0
20230707,174600,256221979,1135,1135,1135,1135,0
20230707,174500,256221979,1135,1135,1135,1135,0
20230707,174400,256221979,1135,1135,1135,1135,0
20230707,174300,256221979,1135,1135,1135,1135,0
20230707,174200,256221979,1135,1135,1135,1135,0
20230707,174100,256221979,1135,1135,1135,1135,0
20230707,174000,256221979,1135,1135,1135,1135,0
20230707,173900,256221979,1135,1135,1135,1135,0
20230707,173800,256221979,1135,1135,1135,1135,3625
20230707,173700,256221979,1135,1135,1135,1135,0
20230707,173600,256221979,1135,1135,1135,1135,0
20230707,173500,256221979,1135,1135,1135,1135,0
20230707,173400,256221979,1135,1135,1135,1135,0
20230707,173300,256221979,1135,1135,1135,1135,0
20230707,173200,256221979,1135,1135,1135,1135,0
20230707,173100,256221979,1135,1135,1135,1135,0
20230707,173000,256221979,1135,1135,1135,1135,0
20230707,172900,256221979,1135,1135,1135,1135,0
20230707,172800,256221979,1135,1135,1135,1135,0
20230707,172700,256221979,1135,1135,1135,1135,0
20230707,172600,256221979,1135,1135,1135,1135,0
20230707,172500,256221979,1135,1135,1135,1135,0
20230707,172400,256221979,1135,1135,1135,1135,0
20230707,172300,256221979,1135,1135,1135,1135,0
20230707,172200,256221979,1135,1135,1135,1135,0
20230707,172100,256221979,1135,1135,1135,1135,0
20230707,172000,256221979,1135,1135,1135,1135,0
20230707,171900,256221979,1135,1135,1135,1135,0
20230707,171800,256221979,1135,1135,1135,1135,0
20230707,171700,256221979,1135,1135,1135,1135,0
20230707,171600,256221979,1135,1135,1135,1135,0
20230707,171500,256221979,1135,1135,1135,1135,0
20230707,171400,256221979,1135,1135,1135,1135,0
20230707,171300,256221979,1135,1135,1135,1135,0
20230707,171200,256221979,1135,1135,1135,1135,0
20230707,171100,256221979,1135,1135,1135,1135,0
20230707,171000,256221979,1135,1135,1135,1135,0
20230707,170900,256221979,1135,1135,1135,1135,0
20230707,170800,256221979,1135,1135,1135,1135,3625
20230707,170700,256221979,1135,1135,1135,1135,0
20230707,170600,256221979,1135,1135,1135,1135,0
20230707,170500,256221979,1135,1135,1135,1135,0
20230707,170400,256221979,1135,1135,1135,1135,0
20230707,170300,256221979,1135,1135,1135,1135,0
20230707,170200,256221979,1135,1135,1135,1135,0
20230707,170100,256221979,1135,1135,1135,1135,0
20230707,170000,256221979,1135,1135,1135,1135,0
20230707,165900,256221979,1135,1135,1135,1135,0
20230707,165800,256221979,1135,1135,1135,1135,0
20230707,165700,256221979,1135,1135,1135,1135,0
20230707,165600,256221979,1135,1135,1135,1135,0
20230707,165500,256221979,1135,1135,1135,1135,0
20230707,165400,256221979,1135,1135,1135,1135,0
20230707,165300,256221979,1135,1135,1135,1135,0
20230707,165200,256221979,1135,1135,1135,1135,0
20230707,165100,256221979,1135,1135,1135,1135,0
20230707,165000,256221979,1135,1135,1135,1135,0
20230707,164900,256221979,1135,1135,1135,1135,0
20230707,164800,256221979,1135,1135,1135,1135,0
20230707,164700,256221979,1135,1135,1135,1135,0
20230707,164600,256221979,1135,1135,1135,1135,0
20230707,164500,256221979,1135,1135,1135,1135,0
20230707,164400,256221979,1135,1135,1135,1135,0
20230707,164300,256221979,1135,1135,1135,1135,0
20230707,164200,256221979,1135,1135,1135,1135,0
20230707,164100,256221979,1135,1135,1135,1135,0
20230707,164000,256221979,1135,1135,1135,1135,0
20230707,163900,256221979,1135,1135,1135,1135,0
20230707,163800,256221979,1135,1135,1135,1135,3625
20230707,163700,256221979,1135,1135,1135,1135,0
20230707,163600,256221979,1135,1135,1135,1135,0
20230707,163500,256221979,1135,1135,1135,1135,0
20230707,163400,256221979,1135,1135,1135,1135,0
20230707,163300,256221979,1135,1135,1135,1135,0
20230707,163200,256221979,1135,1135,1135,1135,0
20230707,163100,256221979,1135,1135,1135,1135,0
20230707,163000,256221979,1135,1135,1135,1135,0
20230707,162900,256221979,1135,1135,1135,1135,0
20230707,162800,256221979,1135,1135,1135,1135,0
20230707,162700,256221979,1135,1135,1135,1135,0
20230707,162600,256221979,1135,1135,1135,1135,0
20230707,162500,256221979,1135,1135,1135,1135,0
20230707,162400,256221979,1135,1135,1135,1135,0
20230707,162300,256221979,1135,1135,1135,1135,0
20230707,162200,256221979,1135,1135,1135,1135,0
20230707,162100,256221979,1135,1135,1135,1135,0
20230707,162000,256221979,1135,1135,1135,1135,0
20230707,161900,256221979,1135,1135,1135,1135,0
20230707,161800,256221979,1135,1135,1135,1135,0
20230707,161700,256221979,1135,1135,1135,1135,0
20230707,161600,256221979,1135,1135,1135,1135,0
20230707,161500,256221979,1135,1135,1135,1135,0
20230707,161400,256221979,1135,1135,1135,1135,0
20230707,161300,256221979,1135,1135,1135,1135,0
20230707,161200,256221979,1135,1135,1135,1135,0
20230707,161100,256221979,1135,1135,1135,1135,0
20230707,161000,256221979,1135,1135,1135,1135,0
20230707,160900,256221979,1135,1135,1135,1135,0
20230707,160800,256221979,1135,1135,1135,1135,3625
20230707,160700,256221979,1135,1135,1135,1135,0
20230707,160600,256221979,1135,1135,1135,1135,0
20230707,160500,256221979,1135,1135,1135,1135,0
20230707,160400,256221979,1135,1135,1135,1135,0
20230707,160300,256221979,1135,1135,1135,1135,0
20230707,160200,256221979,1135,1135,1135,1135,0
20230707,160100,256221979,1135,1135,1135,1135,0
20230707,160000,256221979,1135,1135,1135,1135,0
20230707,155900,256221979,1135,1135,1135,1135,0
20230707,155800,256221979,1135,1135,1135,1135,0
20230707,155700,256221979,1135,1135,1135,1135,0
20230707,155600,256221979,1135,1135,1135,1135,0
20230707,155500,256221979,1135,1135,1135,1135,0
20230707,155400,256221979,1135,1135,1135,1135,0
20230707,155300,256221979,1135,1135,1135,1135,0
20230707,155200,256221979,1135,1135,1135,1135,0
20230707,155100,256221979,1135,1135,1135,1135,0
20230707,155000,256221979,1135,1135,1135,1135,0
20230707,154900,256221979,1135,1135,1135,1135,0
20230707,154800,256221979,1135,1135,1135,1135,0
20230707,154700,256221979,1135,1135,1135,1135,0
20230707,154600,256221979,1135,1135,1135,1135,0
20230707,154500,256221979,1135,1135,1135,1135,0
20230707,154400,256221979,1135,1135,1135,1135,0
20230707,154300,256221979,1135,1135,1135,1135,0
20230707,154200,256221979,1135,1135,1135,1135,0
20230707,154100,256221979,1135,1135,1135,1135,0
20230707,154000,256221979,1135,1135,1135,1135,0
20230707,153900,256221979,1135,1135,1135,1135,0
20230707,153800,256221979,1135,1135,1135,1135,3625
20230707,153700,256221979,1135,1135,1135,1135,0
20230707,153600,256221979,1135,1135,1135,1135,0
20230707,153500,256221979,1135,1135,1135,1135,0
20230707,153400,256221979,1135,1135,1135,1135,0
20230707,153300,256221979,1135,1135,1135,1135,0
20230707,153200,256221979,1135,1135,1135,1135,0
20230707,153100,256221979,1135,1135,1135,1135,0
20230707,153000,256221979,1135,1135,1135,1135,3625
20230707,152900,252107604,1142,1142,1142,1142,0
20230707,152800,252107604,1142,1142,1142,1142,0
20230707,152700,252107604,1142,1142,1142,1142,0
20230707,152600,252107604,1142,1142,1142,1142,0
20230707,152500,252107604,1142,1142,1142,1142,0
20230707,152400,252107604,1142,1142,1142,1142,0
20230707,152300,252107604,1142,1142,1142,1142,0
20230707,152200,252107604,1142,1142,1142,1142,0
20230707,152100,252107604,1142,1142,1142,1142,0
20230707,152000,252107604,1142,1142,1142,1142,0
20230707,151900,252107604,1142,1137,1142,1136,847
20230707,151800,251145363,1140,1140,1140,1140,0
20230707,151700,251145363,1140,1140,1140,1140,211
20230707,151600,250904823,1143,1143,1143,1143,102
20230707,151500,250788237,1140,1141,1141,1140,969
20230707,151400,249682702,1141,1145,1145,1141,110
20230707,151300,249557176,1146,1146,1146,1146,31
20230707,151200,249521650,1145,1145,1145,1145,440
20230707,151100,249017850,1146,1146,1146,1146,3
20230707,151000,249014412,1145,1145,1145,1145,1
20230707,150900,249013267,1146,1146,1146,1146,0
20230707,150800,249013267,1146,1146,1146,1146,0
20230707,150700,249013267,1146,1141,1146,1141,1280
20230707,150600,247548829,1141,1137,1141,1137,14
20230707,150500,247532907,1137,1137,1137,1137,7
20230707,150400,247524948,1136,1136,1136,1136,0
20230707,150300,247524948,1136,1137,1137,1136,200
20230707,150200,247297735,1142,1142,1142,1142,0
20230707,150100,247297735,1142,1142,1142,1142,0
20230707,150000,247297735,1142,1142,1142,1142,262
20230707,145900,246998531,1136,1136,1136,1136,106
20230707,145800,246878115,1136,1143,1143,1136,101
20230707,145700,246763371,1136,1136,1136,1136,0
20230707,145600,246763371,1136,1136,1136,1136,4
20230707,145500,246758827,1147,1147,1147,1147,0
20230707,145400,246758827,1147,1147,1147,1147,0
20230707,145300,246758827,1147,1147,1147,1147,0
20230707,145200,246758827,1147,1147,1147,1147,0
20230707,145100,246758827,1147,1147,1147,1147,100
20230707,145000,246644127,1147,1136,1147,1136,4402
20230707,144900,241643444,1135,1135,1135,1135,0
20230707,144800,241643444,1135,1147,1147,1135,12193
20230707,144700,227782942,1147,1147,1147,1147,56
20230707,144600,227718710,1147,1147,1147,1147,510
20230707,144500,227133740,1147,1147,1147,1147,270
20230707,144400,226824050,1147,1147,1147,1147,0
20230707,144300,226824050,1147,1147,1147,1147,1
20230707,144200,226822903,1145,1145,1145,1145,86
20230707,144100,226724433,1145,1145,1145,1145,0
20230707,144000,226724433,1145,1145,1145,1145,1335
20230707,143900,225195858,1145,1145,1145,1145,667
20230707,143800,224432143,1145,1146,1147,1145,2476
20230707,143700,221596722,1146,1146,1146,1146,40
20230707,143600,221550882,1147,1145,1147,1145,73
20230707,143500,221467200,1145,1140,1145,1140,1600
20230707,143400,219638593,1141,1137,1141,1137,3300
20230707,143300,215877591,1136,1136,1136,1136,0
20230707,143200,215877591,1136,1136,1136,1136,2
20230707,143100,215875319,1136,1136,1136,1136,19
20230707,143000,215853735,1137,1137,1138,1137,81
20230707,142900,215761636,1137,1138,1138,1137,398
20230707,142800,215308833,1138,1138,1138,1138,200
20230707,142700,215081233,1138,1138,1138,1138,0
20230707,142600,215081233,1138,1138,1138,1138,4
20230707,142500,215076681,1138,1138,1138,1138,10
20230707,142400,215065301,1141,1141,1141,1141,100
20230707,142300,214951201,1141,1140,1141,1140,251
20230707,142200,214665060,1141,1138,1141,1138,1001
20230707,142100,213522973,1138,1138,1138,1138,18
20230707,142000,213502489,1138,1138,1138,1138,490
20230707,141900,212944869,1138,1138,1139,1138,15
20230707,141800,212927798,1138,1136,1138,1136,9
20230707,141700,212917570,1138,1139,1139,1138,2
20230707,141600,212915293,1135,1135,1135,1135,200
20230707,141500,212688293,1135,1135,1135,1135,0
20230707,141400,212688293,1135,1135,1135,1135,0
20230707,141300,212688293,1135,1135,1135,1135,11
20230707,141200,212675808,1135,1135,1135,1135,303
20230707,141100,212331903,1135,1135,1135,1135,2
20230707,141000,212329633,1135,1134,1135,1134,4
20230707,140900,212325095,1134,1135,1135,1134,64
20230707,140800,212252457,1136,1136,1136,1136,0
20230707,140700,212252457,1136,1136,1136,1136,0
20230707,140600,212252457,1136,1136,1136,1136,0
20230707,140500,212252457,1136,1136,1136,1136,50
20230707,140400,212195657,1137,1137,1137,1137,3001
20230707,140300,208783520,1134,1134,1134,1134,0
20230707,140200,208783520,1134,1134,1134,1134,0
20230707,140100,208783520,1134,1134,1134,1134,0
20230707,140000,208783520,1134,1134,1134,1134,0
20230707,135900,208783520,1134,1134,1134,1134,0
20230707,135800,208783520,1134,1134,1134,1134,0
20230707,135700,208783520,1134,1134,1134,1134,0
20230707,135600,208783520,1134,1134,1134,1134,0
20230707,135500,208783520,1134,1134,1134,1134,18
20230707,135400,208763108,1136,1136,1136,1136,0
20230707,135300,208763108,1136,1136,1136,1136,18
20230707,135200,208742660,1134,1134,1134,1134,13
20230707,135100,208727918,1134,1134,1134,1134,65
20230707,135000,208654208,1134,1134,1134,1134,792
20230707,134900,207756080,1134,1134,1134,1134,92
20230707,134800,207651752,1139,1139,1139,1139,0
20230707,134700,207651752,1139,1139,1139,1139,0
20230707,134600,207651752,1139,1139,1139,1139,0
20230707,134500,207651752,1139,1139,1139,1139,0
20230707,134400,207651752,1139,1139,1139,1139,0
20230707,134300,207651752,1139,1139,1139,1139,0
20230707,134200,207651752,1139,1139,1139,1139,0
20230707,134100,207651752,1139,1139,1139,1139,0
20230707,134000,207651752,1139,1139,1139,1139,0
20230707,133900,207651752,1139,1139,1139,1139,0
20230707,133800,207651752,1139,1139,1139,1139,0
20230707,133700,207651752,1139,1139,1139,1139,1
20230707,133600,207650613,1134,1134,1134,1134,0
20230707,133500,207650613,1134,1134,1134,1134,0
20230707,133400,207650613,1134,1134,1134,1134,0
20230707,133300,207650613,1134,1140,1140,1134,2124
20230707,133200,205231988,1141,1141,1141,1141,0
20230707,133100,205231988,1141,1141,1141,1141,0
20230707,133000,205231988,1141,1139,1141,1139,600
20230707,132900,204547715,1139,1139,1139,1139,0
20230707,132800,204547715,1139,1139,1139,1139,0
20230707,132700,204547715,1139,1139,1139,1139,7
20230707,132600,204539742,1139,1138,1139,1138,97
20230707,132500,204429270,1139,1139,1139,1139,0
20230707,132400,204429270,1139,1139,1139,1139,0
20230707,132300,204429270,1139,1139,1139,1139,44
20230707,132200,204379154,1139,1139,1139,1139,4
20230707,132100,204374598,1134,1134,1134,1134,0
20230707,132000,204374598,1134,1134,1134,1134,0
20230707,131900,204374598,1134,1134,1134,1134,0
20230707,131800,204374598,1134,1134,1134,1134,0
20230707,131700,204374598,1134,1134,1134,1134,0
20230707,131600,204374598,1134,1134,1134,1134,0
20230707,131500,204374598,1134,1134,1134,1134,0
20230707,131400,204374598,1134,1134,1134,1134,0
20230707,131300,204374598,1134,1134,1134,1134,0
20230707,131200,204374598,1134,1134,1134,1134,1
20230707,131100,204373464,1139,1139,1139,1139,0
20230707,131000,204373464,1139,1139,1139,1139,0
20230707,130900,204373464,1139,1135,1139,1135,6
20230707,130800,204366646,1140,1140,1140,1140,0
20230707,130700,204366646,1140,1140,1140,1140,0
20230707,130600,204366646,1140,1140,1140,1140,0
20230707,130500,204366646,1140,1136,1140,1136,289
20230707,130400,204037986,1136,1136,1136,1136,0
20230707,130300,204037986,1136,1136,1136,1136,100
20230707,130200,203924386,1136,1137,1137,1136,564
20230707,130100,203283536,1137,1137,1137,1137,0
20230707,130000,203283536,1137,1137,1137,1137,0
20230707,125900,203283536,1137,1137,1137,1137,30
20230707,125800,203249426,1137,1137,1137,1137,0
20230707,125700,203249426,1137,1137,1137,1137,1
20230707,125600,203248289,1137,1137,1137,1137,339
20230707,125500,202862846,1138,1138,1138,1138,0
20230707,125400,202862846,1138,1138,1138,1138,3
20230707,125300,202859432,1138,1138,1138,1138,0
20230707,125200,202859432,1138,1138,1138,1138,3
20230707,125100,202856018,1138,1138,1138,1138,4
20230707,125000,202851466,1138,1140,1140,1138,102
20230707,124900,202735190,1140,1140,1140,1140,20
20230707,124800,202712390,1140,1140,1140,1140,0
20230707,124700,202712390,1140,1140,1140,1140,0
20230707,124600,202712390,1140,1140,1140,1140,0
20230707,124500,202712390,1140,1140,1140,1140,8
20230707,124400,202703270,1138,1138,1138,1138,14
20230707,124300,202687338,1138,1140,1140,1138,481
20230707,124200,202139478,1140,1140,1140,1140,0
20230707,124100,202139478,1140,1140,1140,1140,0
20230707,124000,202139478,1140,1140,1140,1140,1
20230707,123900,202138338,1140,1140,1140,1140,21
20230707,123800,202114398,1140,1140,1140,1140,20
20230707,123700,202091598,1140,1141,1141,1140,559
20230707,123600,201453798,1141,1141,1141,1141,0
20230707,123500,201453798,1141,1141,1141,1141,1
20230707,123400,201452657,1141,1141,1141,1141,52
20230707,123300,201393325,1142,1142,1142,1142,0
20230707,123200,201393325,1142,1142,1142,1142,0
20230707,123100,201393325,1142,1142,1142,1142,0
20230707,123000,201393325,1142,1142,1142,1142,0
20230707,122900,201393325,1142,1142,1142,1142,0
20230707,122800,201393325,1142,1142,1142,1142,0
20230707,122700,201393325,1142,1142,1142,1142,17
20230707,122600,201373911,1142,1142,1142,1142,1
20230707,122500,201372769,1142,1140,1142,1140,30
20230707,122400,201338539,1148,1148,1148,1148,0
20230707,122300,201338539,1148,1148,1148,1148,0
20230707,122200,201338539,1148,1148,1148,1148,0
20230707,122100,201338539,1148,1148,1148,1148,0
20230707,122000,201338539,1148,1148,1148,1148,0
20230707,121900,201338539,1148,1147,1148,1147,412
20230707,121800,200865565,1147,1147,1147,1147,2
20230707,121700,200863271,1148,1147,1148,1147,71
20230707,121600,200781833,1147,1147,1147,1147,8
20230707,121500,200772657,1147,1147,1147,1147,294
20230707,121400,200435439,1145,1146,1146,1145,168
20230707,121300,200242931,1145,1144,1145,1144,437
20230707,121200,199742777,1145,1145,1145,1145,3
20230707,121100,199739342,1144,1137,1144,1137,599
20230707,121000,199055139,1143,1143,1143,1143,82
20230707,120900,198961413,1143,1143,1143,1143,100
20230707,120800,198847113,1143,1143,1143,1143,1
20230707,120700,198845970,1140,1140,1140,1140,0
20230707,120600,198845970,1140,1140,1140,1140,0
20230707,120500,198845970,1140,1140,1140,1140,0
20230707,120400,198845970,1140,1140,1140,1140,1
20230707,120300,198844830,1135,1140,1140,1135,102
20230707,120200,198729055,1134,1134,1134,1134,0
20230707,120100,198729055,1134,1134,1134,1134,103
20230707,120000,198612253,1134,1134,1134,1134,35
20230707,115900,198572563,1134,1134,1134,1134,955
20230707,115800,197489593,1135,1135,1135,1135,0
20230707,115700,197489593,1135,1135,1135,1135,0
20230707,115600,197489593,1135,1135,1135,1135,0
20230707,115500,197489593,1135,1135,1135,1135,0
20230707,115400,197489593,1135,1135,1135,1135,0
20230707,115300,197489593,1135,1135,1135,1135,0
20230707,115200,197489593,1135,1135,1135,1135,0
20230707,115100,197489593,1135,1135,1135,1135,0
20230707,115000,197489593,1135,1135,1135,1135,0
20230707,114900,197489593,1135,1135,1135,1135,0
20230707,114800,197489593,1135,1135,1135,1135,0
20230707,114700,197489593,1135,1135,1135,1135,0
20230707,114600,197489593,1135,1133,1135,1133,30
20230707,114500,197455573,1131,1131,1131,1131,15
20230707,114400,197438608,1132,1132,1132,1132,11
20230707,114300,197426156,1132,1135,1135,1132,400
20230707,114200,196972456,1135,1135,1135,1135,0
20230707,114100,196972456,1135,1135,1135,1135,5
20230707,114000,196966781,1136,1136,1136,1136,0
20230707,113900,196966781,1136,1136,1136,1136,0
20230707,113800,196966781,1136,1136,1136,1136,0
20230707,113700,196966781,1136,1139,1139,1130,11
20230707,113600,196954308,1140,1135,1140,1135,1001
20230707,113500,195813543,1140,1135,1140,1135,50
20230707,113400,195756674,1141,1137,1141,1135,37
20230707,113300,195714627,1137,1138,1138,1126,553
20230707,113200,195091316,1138,1138,1138,1138,6
20230707,113100,195084488,1126,1126,1126,1126,0
20230707,113000,195084488,1126,1142,1142,1126,505
20230707,112900,194507858,1142,1142,1142,1142,0
20230707,112800,194507858,1142,1139,1142,1139,1474
20230707,112700,192827154,1139,1137,1139,1137,993
20230707,112600,191698107,1137,1130,1137,1130,1955
20230707,112500,189477485,1129,1126,1129,1126,3357
20230707,112400,185696761,1125,1125,1125,1125,500
20230707,112300,185134261,1125,1125,1125,1125,1
20230707,112200,185133136,1126,1126,1126,1126,6
20230707,112100,185126380,1126,1126,1126,1124,9
20230707,112000,185116250,1126,1126,1126,1126,9
20230707,111900,185106116,1123,1123,1123,1123,0
20230707,111800,185106116,1123,1123,1123,1123,0
20230707,111700,185106116,1123,1123,1123,1123,0
20230707,111600,185106116,1123,1123,1123,1123,3
20230707,111500,185102747,1124,1124,1125,1124,116
20230707,111400,184972249,1125,1125,1125,1125,216
20230707,111300,184729249,1125,1126,1126,1125,261
20230707,111200,184435623,1126,1125,1126,1125,5
20230707,111100,184429997,1126,1126,1126,1125,6
20230707,111000,184423245,1125,1125,1125,1125,110
20230707,110900,184299495,1125,1125,1125,1125,0
20230707,110800,184299495,1125,1125,1125,1125,3
20230707,110700,184296120,1126,1125,1126,1125,16
20230707,110600,184278115,1126,1126,1126,1125,65
20230707,110500,184204984,1126,1125,1126,1125,252
20230707,110400,183921375,1125,1126,1126,1125,1375
20230707,110300,182373500,1126,1119,1126,1119,5245
20230707,110200,176487381,1116,1114,1116,1114,9162
20230707,110100,166272364,1115,1115,1115,1115,34
20230707,110000,166234454,1115,1115,1115,1115,10
20230707,105900,166223304,1115,1115,1115,1115,1
20230707,105800,166222189,1114,1114,1114,1114,1
20230707,105700,166221075,1115,1116,1116,1115,2413
20230707,105600,163530503,1116,1116,1116,1116,400
20230707,105500,163084103,1116,1116,1116,1116,0
20230707,105400,163084103,1116,1116,1116,1116,0
20230707,105300,163084103,1116,1116,1116,1116,0
20230707,105200,163084103,1116,1114,1116,1114,2473
20230707,105100,160328600,1114,1114,1114,1114,250
20230707,105000,160050100,1115,1115,1115,1115,5
20230707,104900,160044525,1115,1114,1115,1114,919
20230707,104800,159020758,1115,1116,1116,1114,6936
20230707,104700,151287610,1116,1118,1118,1116,1808
20230707,104600,149268189,1119,1119,1119,1119,240
20230707,104500,148999629,1119,1119,1119,1119,1179
20230707,104400,147680328,1120,1124,1124,1120,1076
20230707,104300,146474191,1124,1124,1124,1124,0
20230707,104200,146474191,1124,1124,1124,1124,0
20230707,104100,146474191,1124,1124,1124,1124,6
20230707,104000,146467447,1127,1127,1127,1127,443
20230707,103900,145968186,1127,1127,1127,1127,0
20230707,103800,145968186,1127,1127,1127,1120,94
20230707,103700,145862815,1120,1120,1120,1120,30
20230707,103600,145829215,1120,1121,1121,1120,3450
20230707,103500,141964685,1121,1125,1125,1121,2270
20230707,103400,139412446,1129,1129,1129,1129,2
20230707,103300,139410188,1129,1125,1129,1125,2
20230707,103200,139407934,1122,1127,1128,1121,2319
20230707,103100,136805311,1127,1127,1127,1127,1
20230707,103000,136804184,1124,1124,1124,1124,2
20230707,102900,136801936,1123,1123,1123,1123,651
20230707,102800,136070863,1123,1127,1127,1123,131
20230707,102700,135923230,1124,1124,1124,1124,1
20230707,102600,135922106,1124,1125,1125,1124,557
20230707,102500,135295520,1128,1128,1128,1126,3060
20230707,102400,131845957,1128,1128,1128,1128,154
20230707,102300,131672245,1135,1135,1135,1135,0
20230707,102200,131672245,1135,1130,1135,1130,3938
20230707,102100,127202816,1128,1131,1131,1128,2338
20230707,102000,124562353,1132,1133,1133,1132,6
20230707,101900,124555556,1136,1135,1136,1135,39
20230707,101800,124511254,1136,1136,1136,1136,0
20230707,101700,124511254,1136,1136,1136,1136,881
20230707,101600,123510438,1136,1136,1136,1136,1
20230707,101500,123509302,1135,1135,1135,1135,1000
20230707,101400,122374302,1134,1133,1134,1133,2061
20230707,101300,120038207,1134,1134,1134,1134,18
20230707,101200,120017795,1136,1136,1136,1136,0
20230707,101100,120017795,1136,1133,1136,1131,2387
20230707,101000,117318053,1131,1131,1131,1131,0
20230707,100900,117318053,1131,1132,1132,1131,800
20230707,100800,116412474,1131,1130,1132,1130,602
20230707,100700,115731549,1130,1131,1131,1130,7000
20230707,100600,107815549,1132,1132,1132,1132,30
20230707,100500,107781589,1132,1132,1132,1131,7447
20230707,100400,99355064,1132,1132,1132,1132,1028
20230707,100300,98191368,1132,1132,1132,1132,0
20230707,100200,98191368,1132,1143,1143,1132,201
20230707,100100,97963773,1132,1132,1132,1132,0
20230707,100000,97963773,1132,1139,1139,1132,823
20230707,095900,97030437,1144,1139,1144,1139,182
20230707,095800,96822618,1140,1140,1140,1140,1292
20230707,095700,95349738,1140,1140,1140,1140,1000
20230707,095600,94209738,1140,1141,1141,1140,1060
20230707,095500,93000868,1141,1141,1141,1141,0
20230707,095400,93000868,1141,1141,1141,1141,1
20230707,095300,92999727,1140,1140,1140,1140,0
20230707,095200,92999727,1140,1140,1140,1140,0
20230707,095100,92999727,1140,1142,1142,1140,1330
20230707,095000,91483113,1148,1148,1148,1148,0
20230707,094900,91483113,1148,1148,1148,1148,0
20230707,094800,91483113,1148,1146,1148,1146,186
20230707,094700,91269609,1146,1146,1146,1146,0
20230707,094600,91269609,1146,1146,1146,1146,288
20230707,094500,90939561,1150,1150,1150,1150,0
20230707,094400,90939561,1150,1150,1150,1150,0
20230707,094300,90939561,1150,1144,1150,1144,7864
20230707,094200,81908479,1146,1142,1146,1142,229
20230707,094100,81646070,1147,1146,1147,1146,150
20230707,094000,81474071,1147,1147,1147,1147,0
20230707,093900,81474071,1147,1147,1147,1147,0
20230707,093800,81474071,1147,1147,1147,1147,52
20230707,093700,81414427,1147,1147,1147,1147,1
20230707,093600,81413280,1148,1148,1148,1148,58
20230707,093500,81346696,1148,1148,1148,1148,4
20230707,093400,81342104,1150,1149,1150,1149,10
20230707,093300,81330610,1149,1149,1149,1149,239
20230707,093200,81055999,1149,1148,1151,1147,200
20230707,093100,80826573,1148,1147,1148,1147,1018
20230707,093000,79658735,1148,1145,1148,1145,2000
20230707,092900,77365909,1146,1139,1146,1139,1204
20230707,092800,75987553,1139,1139,1139,1139,111
20230707,092700,75861124,1139,1139,1139,1132,560
20230707,092600,75224097,1139,1139,1139,1139,77
20230707,092500,75136394,1139,1137,1139,1137,1080
20230707,092400,73907735,1137,1137,1137,1137,10
20230707,092300,73896365,1131,1131,1131,1131,363
20230707,092200,73485812,1131,1129,1131,1128,1359
20230707,092100,71951774,1130,1130,1130,1129,4652
20230707,092000,66696196,1130,1130,1130,1130,2189
20230707,091900,64222626,1131,1131,1131,1131,2418
20230707,091800,61487868,1132,1132,1138,1132,1009
20230707,091700,60345620,1138,1139,1139,1138,1021
20230707,091600,59183581,1139,1132,1139,1131,843
20230707,091500,58229396,1131,1140,1140,1131,477
20230707,091400,57688720,1148,1148,1148,1148,0
20230707,091300,57688720,1148,1132,1148,1130,1503
20230707,091200,55988912,1131,1142,1142,1131,420
20230707,091100,55511332,1141,1149,1149,1130,7942
20230707,091000,46453331,1145,1149,1149,1145,1005
20230707,090900,45298606,1149,1152,1154,1149,2550
20230707,090800,42361166,1152,1152,1152,1152,94
20230707,090700,42252878,1152,1150,1154,1150,1193
20230707,090600,40877678,1149,1149,1149,1149,406
20230707,090500,40411184,1149,1140,1149,1140,4538
20230707,090400,35237783,1139,1143,1143,1139,2269
20230707,090300,32650301,1142,1149,1149,1142,2627
20230707,090200,29649630,1137,1136,1142,1136,8535
20230707,090100,19951497,1141,1171,1171,1112,10892
20230707,090000,7591567,1172,1173,1173,1172,6472